Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.02 | 57.36 | 56.87 | 57.17 | 1,259,523 | -0.08(-0.13%) |
May 29, 2014 | 57.05 | 57.31 | 56.83 | 57.25 | 1,223,348 | +0.29(+0.50%) |
May 28, 2014 | 56.94 | 57.15 | 56.61 | 56.96 | 1,200,283 | +0.15(+0.27%) |
May 27, 2014 | 56.83 | 57.18 | 56.62 | 56.81 | 1,264,772 | +0.15(+0.26%) |
May 23, 2014 | 56.69 | 56.66 | 56.66 | 56.66 | 917,408 | -0.04(-0.07%) |
May 22, 2014 | 56.48 | 56.73 | 56.22 | 56.70 | 593,142 | +0.32(+0.56%) |
May 21, 2014 | 56.17 | 56.62 | 56.17 | 56.38 | 1,022,983 | +0.56(+1.00%) |
May 20, 2014 | 56.52 | 56.52 | 55.56 | 55.82 | 1,252,381 | -0.42(-0.75%) |
May 19, 2014 | 55.82 | 56.34 | 55.68 | 56.24 | 1,394,855 | +0.33(+0.59%) |
May 16, 2014 | 55.56 | 56.06 | 55.29 | 55.91 | 2,682,973 | +0.50(+0.90%) |
May 15, 2014 | 56.76 | 56.76 | 55.09 | 55.42 | 3,561,871 | -1.40(-2.47%) |
May 14, 2014 | 57.11 | 57.11 | 56.50 | 56.82 | 1,831,345 | -0.20(-0.36%) |
May 13, 2014 | 57.50 | 57.58 | 56.84 | 57.02 | 1,344,625 | -0.35(-0.61%) |
May 12, 2014 | 57.05 | 57.47 | 56.79 | 57.37 | 1,587,621 | +0.46(+0.81%) |
May 09, 2014 | 57.15 | 57.23 | 56.58 | 56.91 | 1,295,546 | -0.13(-0.23%) |
May 08, 2014 | 57.23 | 57.60 | 56.78 | 57.04 | 1,544,470 | -0.19(-0.33%) |
May 07, 2014 | 56.55 | 57.27 | 56.13 | 57.23 | 1,213,587 | +0.92(+1.63%) |
May 06, 2014 | 56.83 | 57.11 | 56.29 | 56.31 | 1,077,310 | -0.76(-1.34%) |
May 05, 2014 | 56.67 | 57.11 | 56.29 | 57.08 | 1,700,366 | -0.24(-0.42%) |
May 02, 2014 | 57.12 | 57.96 | 57.07 | 57.32 | 1,660,055 | +0.27(+0.47%) |
May 01, 2014 | 57.57 | 57.96 | 56.94 | 57.05 | 1,870,763 | -0.54(-0.94%) |
Apr 30, 2014 | 57.06 | 57.64 | 56.81 | 57.59 | 1,804,250 | +0.23(+0.40%) |
Apr 29, 2014 | 57.27 | 57.57 | 56.98 | 57.36 | 1,551,666 | +0.57(+1.00%) |
Apr 28, 2014 | 57.10 | 57.60 | 55.88 | 56.79 | 2,455,836 | -0.25(-0.44%) |
Apr 25, 2014 | 57.93 | 58.06 | 56.67 | 57.04 | 2,882,837 | -0.33(-0.57%) |
Apr 24, 2014 | 57.98 | 59.22 | 57.25 | 57.37 | 3,303,536 | +0.45(+0.79%) |
Apr 23, 2014 | 58.18 | 58.41 | 56.59 | 56.92 | 2,242,777 | -0.03(-0.05%) |
Apr 22, 2014 | 56.52 | 57.18 | 56.43 | 56.95 | 1,890,618 | +0.43(+0.76%) |
Apr 21, 2014 | 56.69 | 56.79 | 56.36 | 56.52 | 1,126,120 | -0.01(-0.02%) |
Apr 17, 2014 | 56.45 | 56.54 | 56.54 | 56.54 | 2,482,407 | +0.20(+0.36%) |
Apr 16, 2014 | 56.22 | 56.59 | 55.73 | 56.34 | 2,157,185 | +0.76(+1.38%) |
Apr 15, 2014 | 54.76 | 55.60 | 54.41 | 55.57 | 3,062,369 | +0.88(+1.62%) |
Apr 14, 2014 | 54.66 | 54.90 | 54.17 | 54.69 | 1,794,637 | +0.52(+0.96%) |
Apr 11, 2014 | 54.37 | 54.49 | 53.83 | 54.17 | 2,694,168 | -0.61(-1.11%) |
Apr 10, 2014 | 56.08 | 56.43 | 54.70 | 54.78 | 2,634,216 | -1.23(-2.20%) |
Apr 09, 2014 | 55.96 | 56.10 | 55.75 | 56.01 | 2,739,945 | +0.20(+0.35%) |
Apr 08, 2014 | 55.83 | 56.01 | 55.47 | 55.81 | 2,727,323 | +0.06(+0.11%) |
Apr 07, 2014 | 57.17 | 57.71 | 55.70 | 55.75 | 2,637,871 | -1.46(-2.55%) |
Apr 04, 2014 | 58.84 | 58.84 | 57.10 | 57.21 | 1,710,822 | -1.35(-2.30%) |
Apr 03, 2014 | 59.05 | 59.41 | 58.18 | 58.55 | 1,194,085 | -0.32(-0.54%) |
Apr 02, 2014 | 58.69 | 58.96 | 58.32 | 58.87 | 1,332,801 | +0.53(+0.91%) |
Apr 01, 2014 | 58.21 | 58.53 | 57.88 | 58.33 | 2,094,331 | +0.59(+1.02%) |
Mar 31, 2014 | 57.77 | 58.28 | 57.58 | 57.74 | 1,611,669 | +0.48(+0.83%) |
Mar 28, 2014 | 56.92 | 57.89 | 56.54 | 57.27 | 1,308,097 | +0.47(+0.83%) |
Mar 27, 2014 | 57.04 | 57.33 | 56.58 | 56.80 | 2,128,312 | -0.35(-0.61%) |
Mar 26, 2014 | 58.06 | 58.24 | 57.13 | 57.15 | 1,578,412 | -0.63(-1.09%) |
Mar 25, 2014 | 58.23 | 58.74 | 57.21 | 57.78 | 1,458,061 | +0.06(+0.11%) |
Mar 24, 2014 | 58.31 | 58.56 | 57.46 | 57.72 | 1,661,775 | -0.43(-0.74%) |
Mar 21, 2014 | 58.61 | 59.18 | 57.85 | 58.14 | 4,620,485 | +0.28(+0.48%) |
Mar 20, 2014 | 56.69 | 57.96 | 56.55 | 57.86 | 3,025,879 | +1.11(+1.96%) |
Mar 19, 2014 | 57.30 | 57.50 | 56.50 | 56.75 | 2,148,195 | -0.56(-0.98%) |
Mar 18, 2014 | 57.21 | 57.58 | 56.95 | 57.31 | 1,356,798 | +0.11(+0.18%) |
Mar 17, 2014 | 56.87 | 57.47 | 56.72 | 57.21 | 1,420,115 | +0.91(+1.62%) |
Mar 14, 2014 | 56.67 | 57.31 | 56.06 | 56.29 | 2,097,698 | -0.34(-0.59%) |
Mar 13, 2014 | 57.77 | 58.26 | 56.40 | 56.63 | 1,902,243 | -0.75(-1.31%) |
Mar 12, 2014 | 57.46 | 57.67 | 56.93 | 57.38 | 2,122,340 | -0.30(-0.52%) |
Mar 11, 2014 | 58.52 | 58.55 | 57.50 | 57.68 | 1,979,668 | -0.70(-1.21%) |
Mar 10, 2014 | 58.15 | 58.40 | 57.69 | 58.39 | 1,858,726 | +0.50(+0.86%) |
Mar 07, 2014 | 57.84 | 58.36 | 57.42 | 57.89 | 1,694,348 | +0.44(+0.76%) |
Mar 06, 2014 | 56.61 | 57.85 | 56.61 | 57.45 | 2,075,768 | +0.58(+1.02%) |
Mar 05, 2014 | 57.00 | 57.10 | 56.71 | 56.87 | 1,352,944 | -0.10(-0.17%) |
Mar 04, 2014 | 56.48 | 57.09 | 56.27 | 56.97 | 1,525,807 | +1.29(+2.32%) |